|
Closing price on 12/24/2021
|
|
| Open |
146.50 |
| High |
148.80 |
| Low |
146.20 |
| Volume |
168,800 |
| Split-adjusted Price |
65.97 |
|
|
SAB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
+0.10 / +0.07%
|
146.50
|
148.80
|
146.20
|
147.00
|
147.01
|
65.97
|
168,800
|
|
|
12/23/2021
|
-0.70 / -0.47%
|
147.30
|
147.60
|
146.80
|
146.90
|
147.12
|
65.92
|
197,200
|
|
|
12/22/2021
|
-1.30 / -0.87%
|
149.00
|
149.00
|
147.50
|
147.60
|
148.04
|
66.24
|
159,400
|
|
|
12/21/2021
|
-0.10 / -0.07%
|
149.00
|
149.70
|
148.80
|
148.90
|
149.00
|
66.82
|
153,000
|
|
|
12/20/2021
|
-1.00 / -0.67%
|
150.10
|
150.10
|
148.80
|
149.00
|
149.18
|
66.87
|
369,600
|
|
|
12/17/2021
|
-1.00 / -0.66%
|
151.00
|
151.30
|
150.00
|
150.00
|
150.56
|
67.32
|
219,300
|
|
|
12/16/2021
|
-1.50 / -0.98%
|
152.30
|
152.70
|
150.60
|
151.00
|
151.72
|
67.76
|
121,400
|
|
|
12/15/2021
|
-0.30 / -0.20%
|
153.00
|
153.00
|
152.20
|
152.50
|
152.80
|
68.44
|
133,400
|
|
|
12/14/2021
|
+0.50 / +0.33%
|
152.30
|
154.00
|
152.00
|
152.80
|
152.72
|
68.57
|
156,400
|
|
|
12/13/2021
|
0.00 / 0.00%
|
153.00
|
153.30
|
152.30
|
152.30
|
152.67
|
68.35
|
206,100
|
|
|
12/10/2021
|
-0.20 / -0.13%
|
152.50
|
154.00
|
151.90
|
152.30
|
152.23
|
68.35
|
150,200
|
|
|
12/9/2021
|
-0.40 / -0.26%
|
153.00
|
154.20
|
152.40
|
152.50
|
152.54
|
68.44
|
357,200
|
|
|
12/8/2021
|
-0.10 / -0.07%
|
153.10
|
153.60
|
152.70
|
152.90
|
152.95
|
68.62
|
210,800
|
|
|
12/7/2021
|
+1.40 / +0.92%
|
151.80
|
154.50
|
151.80
|
153.00
|
152.96
|
68.66
|
196,400
|
|
|
12/6/2021
|
-5.40 / -3.44%
|
156.80
|
156.80
|
151.60
|
151.60
|
154.80
|
68.03
|
151,600
|
|
|
12/3/2021
|
-2.00 / -1.26%
|
159.00
|
159.00
|
157.00
|
157.00
|
157.74
|
70.46
|
312,100
|
|
|
12/2/2021
|
+2.50 / +1.60%
|
156.50
|
160.00
|
156.50
|
159.00
|
159.23
|
71.35
|
230,600
|
|
|
12/1/2021
|
+2.50 / +1.62%
|
158.00
|
158.00
|
154.60
|
156.50
|
156.29
|
70.23
|
82,000
|
|
|
11/30/2021
|
-2.10 / -1.35%
|
156.30
|
160.00
|
154.00
|
154.00
|
155.18
|
69.11
|
489,300
|
|
|
11/29/2021
|
-4.10 / -2.56%
|
160.00
|
160.00
|
156.10
|
156.10
|
157.63
|
70.05
|
184,300
|
|
|
11/26/2021
|
-4.80 / -2.91%
|
165.60
|
165.60
|
160.00
|
160.20
|
161.82
|
71.89
|
271,800
|
|
|
11/25/2021
|
-3.00 / -1.79%
|
168.00
|
168.00
|
165.00
|
165.00
|
166.11
|
74.05
|
130,600
|
|
|
11/24/2021
|
0.00 / 0.00%
|
168.00
|
169.00
|
164.10
|
168.00
|
167.54
|
75.39
|
108,200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
168.10
|
169.80
|
167.30
|
168.00
|
167.97
|
75.39
|
190,600
|
|
|
11/22/2021
|
+0.90 / +0.54%
|
167.00
|
169.80
|
164.00
|
168.00
|
168.51
|
75.39
|
346,100
|
|
|
11/19/2021
|
-1.10 / -0.65%
|
168.20
|
169.20
|
167.00
|
167.10
|
167.85
|
74.99
|
92,100
|
|
|
11/18/2021
|
-2.30 / -1.35%
|
170.90
|
170.90
|
168.20
|
168.20
|
169.83
|
75.48
|
163,400
|
|
|
11/17/2021
|
-0.10 / -0.06%
|
170.70
|
170.70
|
169.00
|
170.50
|
170.18
|
76.52
|
74,500
|
|
|
11/16/2021
|
+0.60 / +0.35%
|
171.00
|
171.00
|
166.50
|
170.60
|
168.45
|
76.56
|
109,800
|
|
|
11/15/2021
|
-2.00 / -1.16%
|
171.90
|
173.00
|
170.00
|
170.00
|
171.40
|
76.29
|
169,300
|
|
|